Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Energy Corp
(TSV:
EU
)
6.490
-0.110 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
0.0400
0.0400
0.0400
0.0400
187,000
+0.00(+0.00%)
Sep 28, 2017
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Sep 27, 2017
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Sep 26, 2017
0.0450
0.0450
0.0400
0.0400
129,500
-0.00(-11.11%)
Sep 25, 2017
0.0450
0.0450
0.0450
0.0450
12,000
+0.00(+12.50%)
Sep 22, 2017
0.0400
0.0400
0.0400
0.0400
37,000
+0.00(+0.00%)
Sep 21, 2017
0.0400
0.0400
0.0400
0.0400
270,900
+0.00(+0.00%)
Sep 20, 2017
0.0400
0.0400
0.0400
0.0400
10,000
-0.00(-11.11%)
Sep 19, 2017
0.0400
0.0450
0.0400
0.0450
35,000
+0.00(+12.50%)
Sep 15, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Sep 14, 2017
0.0450
0.0450
0.0450
0.0450
101,000
+0.00(+0.00%)
Sep 13, 2017
0.0450
0.0450
0.0450
0.0450
105,000
+0.00(+0.00%)
Sep 12, 2017
0.0450
0.0450
0.0450
0.0450
102,000
+0.00(+0.00%)
Sep 11, 2017
0.0450
0.0450
0.0450
0.0450
62,000
+0.00(+0.00%)
Sep 08, 2017
0.0450
0.0450
0.0400
0.0450
37,900
+0.00(+12.50%)
Sep 06, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Sep 05, 2017
0.0500
0.0500
0.0450
0.0450
133,000
-0.01(-18.18%)
Sep 01, 2017
0.0550
0.0550
0.0550
0.0550
40,000
+0.00(+10.00%)
Aug 31, 2017
0.0500
0.0550
0.0500
0.0500
186,000
+0.00(+0.00%)
Aug 30, 2017
0.0500
0.0500
0.0500
0.0500
6,000
+0.01(+11.11%)
Aug 29, 2017
0.0450
0.0450
0.0450
0.0450
115,000
+0.00(+12.50%)
Aug 28, 2017
0.0400
0.0400
0.0400
0.0400
29,000
+0.00(+0.00%)
Aug 25, 2017
0.0400
0.0400
0.0400
0.0400
2,000
+0.00(+0.00%)
Aug 23, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 22, 2017
0.0450
0.0450
0.0450
0.0450
50,000
+0.00(+12.50%)
Aug 21, 2017
0.0400
0.0400
0.0400
0.0400
307,000
-0.00(-11.11%)
Aug 18, 2017
0.0450
0.0450
0.0450
0.0450
31,000
+0.00(+0.00%)
Aug 17, 2017
0.0450
0.0450
0.0450
0.0450
11,000
+0.00(+0.00%)
Aug 16, 2017
0.0450
0.0450
0.0450
0.0450
128,970
+0.00(+0.00%)
Aug 14, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Aug 11, 2017
0.0450
0.0500
0.0450
0.0500
36,000
+0.01(+11.11%)
Aug 10, 2017
0.0450
0.0500
0.0450
0.0450
27,600
-0.01(-10.00%)
Aug 09, 2017
0.0500
0.0500
0.0500
0.0500
3,080
+0.00(+0.00%)
Aug 08, 2017
0.0500
0.0500
0.0500
0.0500
202,000
+0.00(+0.00%)
Aug 04, 2017
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+0.00%)
Aug 03, 2017
0.0500
0.0500
0.0500
0.0500
235,000
-0.00(-9.09%)
Aug 02, 2017
0.0550
0.0550
0.0550
0.0550
36,000
-0.00(-8.33%)
Aug 01, 2017
0.0600
0.0600
0.0600
0.0600
5,000
+0.00(+9.09%)
Jul 31, 2017
0.0550
0.0600
0.0550
0.0550
216,500
+0.00(+0.00%)
Jul 28, 2017
0.0600
0.0600
0.0550
0.0550
56,000
+0.00(+0.00%)
Jul 27, 2017
0.0550
0.0550
0.0550
0.0550
100,000
-0.00(-8.33%)
Jul 26, 2017
0.0600
0.0600
0.0550
0.0600
74,300
+0.00(+0.00%)
Jul 25, 2017
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+0.00%)
Jul 24, 2017
0.0600
0.0600
0.0600
0.0600
206,000
+0.00(+0.00%)
Jul 21, 2017
0.0600
0.0600
0.0600
0.0600
163,000
+0.00(+0.00%)
Jul 20, 2017
0.0600
0.0600
0.0600
0.0600
31,800
+0.00(+0.00%)
Jul 19, 2017
0.0550
0.0600
0.0550
0.0600
225,920
+0.00(+9.09%)
Jul 18, 2017
0.0550
0.0550
0.0550
0.0550
50,000
+0.00(+0.00%)
Jul 17, 2017
0.0500
0.0550
0.0500
0.0550
174,300
+0.00(+0.00%)
Jul 14, 2017
0.0450
0.0550
0.0450
0.0550
199,000
+0.01(+22.22%)
Jul 13, 2017
0.0450
0.0450
0.0450
0.0450
19,100
+0.00(+0.00%)
Jul 11, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 10, 2017
0.0400
0.0450
0.0400
0.0400
213,000
-0.01(-20.00%)
Jul 07, 2017
0.0450
0.0500
0.0450
0.0500
51,000
+0.01(+11.11%)
Jul 06, 2017
0.0450
0.0450
0.0450
0.0450
84,000
+0.00(+0.00%)
Jul 05, 2017
0.0450
0.0450
0.0400
0.0450
46,500
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.